Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
79,96 +0,73 (+0,92%) Bitcoin EUR
61.602,97 +1.567,39 (+2,61%)
Booz Allen Hamilton Holding Corporation (BAH)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BAH240920C00100000 | 2024-05-06 2:21PM EDT | 100.00 | 53.40 | 51.50 | 56.00 | 0.00 | - | - | 3 | 51.92% |
| BAH240920C00120000 | 2024-04-22 11:03AM EDT | 120.00 | 26.45 | 32.90 | 37.00 | 0.00 | - | - | 2 | 50.05% |
| BAH240920C00125000 | 2024-04-16 9:47AM EDT | 125.00 | 23.60 | 27.70 | 30.20 | 0.00 | - | 1 | 3 | 36.62% |
| BAH240920C00130000 | 2024-05-16 11:58AM EDT | 130.00 | 26.10 | 23.90 | 27.90 | 0.00 | - | 1 | 3 | 42.42% |
| BAH240920C00135000 | 2024-04-16 2:04PM EDT | 135.00 | 15.02 | 20.00 | 23.10 | 0.00 | - | 10 | 10 | 37.43% |
| BAH240920C00140000 | 2024-04-12 10:46AM EDT | 140.00 | 13.44 | 20.50 | 21.40 | 0.00 | - | 10 | 12 | 42.08% |
| BAH240920C00145000 | 2024-05-13 10:25AM EDT | 145.00 | 15.00 | 13.60 | 14.80 | -0.72 | -4.58% | 1 | 31 | 30.81% |
| BAH240920C00150000 | 2024-05-16 9:55AM EDT | 150.00 | 11.00 | 10.90 | 11.50 | 0.00 | - | 3 | 34 | 29.03% |
| BAH240920C00155000 | 2024-05-14 10:51AM EDT | 155.00 | 7.50 | 8.30 | 9.30 | 0.00 | - | 4 | 45 | 29.35% |
| BAH240920C00160000 | 2024-05-16 3:20PM EDT | 160.00 | 6.46 | 6.00 | 6.60 | 0.00 | - | 51 | 80 | 27.20% |
| BAH240920C00165000 | 2024-05-16 2:59PM EDT | 165.00 | 4.84 | 4.10 | 4.90 | 0.00 | - | 1 | 37 | 26.81% |
| BAH240920C00170000 | 2024-05-17 1:40PM EDT | 170.00 | 3.50 | 3.10 | 4.00 | 0.00 | - | 8 | 24 | 27.95% |
| BAH240920C00175000 | 2024-05-14 3:19PM EDT | 175.00 | 1.85 | 2.15 | 3.50 | 0.00 | - | 4 | 48 | 29.80% |
| BAH240920C00180000 | 2024-05-15 3:50PM EDT | 180.00 | 1.50 | 1.45 | 1.80 | 0.00 | - | 3 | 20 | 26.12% |
| BAH240920C00185000 | 2024-05-16 3:10PM EDT | 185.00 | 1.20 | 0.95 | 1.65 | 0.00 | - | 1 | 5 | 28.14% |
| BAH240920C00190000 | 2024-05-09 11:53AM EDT | 190.00 | 1.00 | 0.60 | 1.25 | 0.00 | - | 4 | 7 | 28.47% |
| BAH240920C00195000 | 2024-05-10 1:54PM EDT | 195.00 | 0.85 | 0.40 | 1.10 | 0.00 | - | 10 | 11 | 29.85% |
| BAH240920C00210000 | 2024-02-08 3:33PM EDT | 210.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | - | 2 | 33.33% |
| BAH240920C00220000 | 2024-03-01 11:42AM EDT | 220.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 59.36% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BAH240920P00105000 | 2024-04-22 11:29AM EDT | 105.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 54.04% |
| BAH240920P00110000 | 2024-04-30 9:44AM EDT | 110.00 | 0.75 | 0.15 | 0.90 | 0.00 | - | 3 | 14 | 37.57% |
| BAH240920P00115000 | 2024-04-15 2:53PM EDT | 115.00 | 1.55 | 0.65 | 0.90 | 0.00 | - | 26 | 30 | 33.40% |
| BAH240920P00120000 | 2024-04-12 2:25PM EDT | 120.00 | 1.50 | 0.00 | 1.40 | 0.00 | - | 2 | 4 | 33.01% |
| BAH240920P00125000 | 2024-04-12 2:58PM EDT | 125.00 | 2.80 | 1.00 | 1.30 | 0.00 | - | 8 | 13 | 28.09% |
| BAH240920P00130000 | 2024-05-07 3:54PM EDT | 130.00 | 2.15 | 1.50 | 2.05 | 0.00 | - | 6 | 11 | 27.81% |
| BAH240920P00135000 | 2024-05-15 10:02AM EDT | 135.00 | 3.20 | 2.15 | 2.85 | 0.00 | - | 1 | 105 | 26.59% |
| BAH240920P00140000 | 2024-05-15 3:33PM EDT | 140.00 | 4.30 | 3.40 | 4.00 | 0.00 | - | 20 | 29 | 25.68% |
| BAH240920P00145000 | 2024-05-07 12:42PM EDT | 145.00 | 6.57 | 4.70 | 5.90 | 0.00 | - | 2 | 53 | 26.00% |
| BAH240920P00150000 | 2024-05-13 11:12AM EDT | 150.00 | 6.80 | 6.30 | 7.60 | 0.00 | - | 6 | 8 | 24.48% |
| BAH240920P00155000 | 2024-05-15 11:18AM EDT | 155.00 | 10.00 | 9.10 | 10.10 | 0.00 | - | 2 | 0 | 24.03% |
| BAH240920P00160000 | 2024-05-07 1:46PM EDT | 160.00 | 13.00 | 11.40 | 12.80 | 0.00 | - | - | 2 | 22.86% |
| BAH240920P00170000 | 2024-03-06 2:38PM EDT | 170.00 | 21.40 | 21.90 | 25.90 | 0.00 | - | 3 | 3 | 40.92% |
© 2024 Yahoo. Tutti i diritti riservati.